OPCoinX OPCX
Xếp hạng #?
10:17:41 23/10/2020
OPCoinX (OPCX)
Không theo dõi
Lịch sử giá OPCoinX (OPCX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001945 | $0.002179 | $0.001846 | $0.001996 | $198.88 | $154,971 |
| 2018-10-02 | $0.001991 | $0.002229 | $0.001859 | $0.001906 | $1,512.25 | $147,966 |
| 2018-10-03 | $0.001907 | $0.002135 | $0.001859 | $0.002134 | $1,262.97 | $165,696 |
| 2018-10-04 | $0.002137 | $0.002242 | $0.001966 | $0.002126 | $1,301.08 | $165,038 |
| 2018-10-05 | $0.002131 | $0.002132 | $0.001831 | $0.002116 | $973.59 | $164,264 |
| 2018-10-06 | $0.002120 | $0.002121 | $0.001852 | $0.001854 | $288.71 | $143,949 |
| 2018-10-07 | $0.001861 | $0.001870 | $0.001819 | $0.001835 | $178.25 | $142,489 |
| 2018-10-08 | $0.001844 | $0.001872 | $0.001714 | $0.001714 | $359.40 | $133,077 |
| 2018-10-09 | $0.001720 | $0.001856 | $0.001644 | $0.001724 | $317.69 | $133,890 |
| 2018-10-10 | $0.001718 | $0.001976 | $0.001633 | $0.001975 | $903.85 | $153,328 |
| 2018-10-11 | $0.001968 | $0.001970 | $0.001753 | $0.001801 | $454.54 | $139,812 |
| 2018-10-12 | $0.001799 | $0.001824 | $0.001717 | $0.001718 | $17.75 | $133,353 |
| 2018-10-13 | $0.001717 | $0.001808 | $0.001717 | $0.001744 | $383.40 | $135,425 |
| 2018-10-14 | $0.001745 | $0.001832 | $0.001610 | $0.001616 | $346.99 | $125,472 |
| 2018-10-15 | $0.001618 | $0.001917 | $0.001607 | $0.001914 | $88.74 | $148,602 |
| 2018-10-16 | $0.001912 | $0.001934 | $0.001698 | $0.001707 | $432.82 | $132,535 |
| 2018-10-17 | $0.001713 | $0.001841 | $0.001494 | $0.001574 | $733.24 | $122,210 |
| 2018-10-18 | $0.001580 | $0.001707 | $0.001436 | $0.001560 | $288.40 | $121,083 |
| 2018-10-19 | $0.001559 | $0.001848 | $0.001489 | $0.001783 | $851.40 | $138,401 |
| 2018-10-20 | $0.001783 | $0.001788 | $0.001664 | $0.001730 | $22.56 | $134,329 |
| 2018-10-21 | $0.001731 | $0.001731 | $0.001610 | $0.001621 | $247.61 | $125,879 |
| 2018-10-22 | $0.001620 | $0.001751 | $0.001493 | $0.001494 | $295.90 | $115,963 |
| 2018-10-23 | $0.001493 | $0.001621 | $0.001472 | $0.001618 | $1,217.77 | $125,589 |
| 2018-10-24 | $0.001610 | $0.001759 | $0.001603 | $0.001610 | $594.93 | $124,994 |
| 2018-10-25 | $0.001611 | $0.001815 | $0.001597 | $0.001713 | $567.59 | $133,032 |
| 2018-10-26 | $0.001710 | $0.001817 | $0.001671 | $0.001743 | $872.45 | $135,339 |
| 2018-10-27 | $0.001736 | $0.001747 | $0.001424 | $0.001481 | $200.77 | $114,956 |
| 2018-10-28 | $0.001489 | $0.001685 | $0.001473 | $0.001604 | $166.61 | $124,567 |
| 2018-10-29 | $0.001604 | $0.001614 | $0.001019 | $0.001610 | $880.48 | $124,974 |
| 2018-10-30 | $0.001610 | $0.001616 | $0.001274 | $0.001499 | $247.56 | $116,416 |
| 2018-10-31 | $0.001504 | $0.001759 | $0.001500 | $0.001509 | $992.30 | $117,148 |